Quantcast

Technical Communications Corporation Common Stock Historical Stock Prices

TCCO 
$4
*  
0.3774
8.62%
Get TCCO Alerts
*Delayed - data as of Oct. 23, 2018  -  Find a broker to begin trading TCCO now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    TCCO After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-JUL-2018 TO 22-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 4.38 4.38 3.8802 4 50,825
10/22/2018 4.18 4.3774 4.174 4.3774 2,695
10/19/2018 4.29 4.5 4.24 4.2446 11,346
10/18/2018 4.23 4.4592 4.12 4.1901 2,855
10/17/2018 4.31 4.447 4.2782 4.2782 13,280
10/16/2018 4.3 4.4197 4.2994 4.39 11,638
10/15/2018 4.4234 4.436 4.2 4.245 5,105
10/12/2018 4.49 4.49 4.2638 4.3622 5,141
10/11/2018 4.25 4.51 4.2 4.51 6,472
10/10/2018 4.46 4.46 4.25 4.25 3,972
10/09/2018 4.44 4.518 4.36 4.408 4,935
10/08/2018 4.38 4.401 4.36 4.37 2,239
10/05/2018 4.46 4.759 4.3106 4.48 27,400
10/04/2018 4.5278 4.6521 4.43 4.52 9,959
10/03/2018 4.52 4.6017 4.52 4.53 6,488
10/02/2018 4.55 4.781 4.509 4.58 7,614
10/01/2018 4.55 4.629 4.55 4.55 3,399
09/28/2018 4.6 4.6 4.45 4.55 3,928
09/27/2018 4.65 4.7235 4.25 4.55 48,309
09/26/2018 4.7738 4.8334 4.65 4.75 3,752
09/25/2018 4.75 4.8904 4.65 4.65 14,036
09/24/2018 4.85 4.9455 4.75 4.75 12,822
09/21/2018 4.901 5 4.7 4.7 8,977
09/20/2018 4.85 5 4.8 4.85 21,899
09/19/2018 5.15 5.15 4.8 4.8 2,844
09/18/2018 4.85 5.12 4.85 5.095 31,777
09/17/2018 4.8 4.85 4.75 4.85 7,396
09/14/2018 4.6 4.9 4.6 4.8 11,227
09/13/2018 4.85 4.8897 4.65 4.8259 26,805
09/12/2018 4.7104 4.85 4.7104 4.75 1,274
09/11/2018 4.6743 4.8955 4.6743 4.75 3,796
09/10/2018 4.65 4.85 4.65 4.8 2,658
09/07/2018 4.7 4.799 4.65 4.65 7,786
09/06/2018 4.6 4.8 4.6 4.7895 7,655
09/05/2018 4.8 4.95 4.7 4.7067 9,511
09/04/2018 4.85 4.85 4.7 4.8 14,816
08/31/2018 4.75 4.9 4.7 4.9 12,608
08/30/2018 4.8999 4.9196 4.6501 4.85 35,522
08/29/2018 4.8934 4.9255 4.85 4.9 4,693
08/28/2018 4.95 4.95 4.85 4.85 11,282
08/27/2018 4.9 4.95 4.851 4.9 15,477
08/24/2018 4.95 4.97 4.85 4.95 8,991
08/23/2018 5 5.0995 4.9 4.975 6,643
08/22/2018 5.075 5.099 4.95 5 8,997
08/21/2018 5.219 5.3 5 5.05 20,688
08/20/2018 4.95 5.35 4.95 5.1 26,480
08/17/2018 4.85 5.05 4.85 5.05 13,960
08/16/2018 4.85 4.9477 4.85 4.85 4,708
08/15/2018 4.8 5.0999 4.8 4.85 37,177
08/14/2018 4.9 5 4.8 4.8578 21,830
08/13/2018 4.95 4.95 4.8 4.8 19,273
08/10/2018 4.9 5 4.8 5 8,648
08/09/2018 4.85 5 4.85 5 21,907
08/08/2018 5.15 5.55 4.85 5 156,916
08/07/2018 4.65 5.335 4.65 5.3 104,667
08/06/2018 5.1 5.95 4.6 4.8 870,824
08/03/2018 3.7 3.9499 3.7 3.85 21,387
08/02/2018 3.75 3.8 3.7 3.8 11,623
08/01/2018 3.85 3.95 3.8 3.8394 8,655
07/31/2018 4 4 3.9 3.9 5,225
07/30/2018 4 4 3.7 3.9 15,678
07/27/2018 4.2 4.2 3.8981 3.9 45,115
07/26/2018 4.15 4.1985 4.15 4.15 1,733
07/25/2018 4.17 4.2 4.15 4.15 9,328
07/24/2018 4.15 4.2 4.15 4.2 7,211
07/23/2018 4.15 4.2457 4.15 4.155 5,892
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio